Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 보기 (+14)
수집원발생값관측 가능 시각법인기준일 ↑종목코드종목명시장종가대비등락률거래량상장주식수시가총액
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014710사조씨푸드KOSPI9,240원190원2.10%21,28217,218,543주1590.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014820동원시스템즈KOSPI19,330원200원1.05%32,79528,991,282주5604억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—대신밸런스제20호스팩KOSDAQ1,978원-1원-0.05%18,7666,740,000주133.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013570디와이KOSPI3,855원105원2.80%43,75626,319,633주1014.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23013890지누스KOSPI8,800원20원0.23%41,54721,925,813주1929.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014100메디앙스KOSDAQ1,888원15원0.80%63,44711,800,000주222.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014280금강공업KOSPI4,050원190원4.92%30,51329,329,357주1187.8억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014440영보화학KOSPI4,535원35원0.78%12,90920,000,000주907억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014790HL D&IKOSPI2,625원270원11.46%108,84837,858,601주993.7억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014825동원시스템즈우KOSPI13,360원-30원-0.22%73264,111주35.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014915성문전자우KOSPI4,670원120원2.64%879600,000주28억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014940오리엔탈정공KOSDAQ4,595원250원5.75%188,31445,573,661주2094.1억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015260에이엔피KOSPI434원-19원-4.19%1,417,54647,116,894주204.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015590DKMEKOSPI1,864원14원0.76%55,57853,396,308주995.3억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016710대성홀딩스KOSPI6,830원150원2.25%8,66716,089,459주1098.9억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015750성우하이텍KOSDAQ5,940원280원4.95%194,86980,000,000주4752억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014950삼익제약KOSDAQ5,680원-420원-6.89%1,001,26710,007,588주568.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23014990인디에프KOSPI1,900원-11원-0.58%37,88415,022,599주285.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015360INVENIKOSPI14,470원460원3.28%16,16227,250,000주3943억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23015710코콤KOSDAQ2,705원60원2.27%9,08617,530,500주474.2억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016100리더스코스메틱KOSDAQ1,092원16원1.49%9,23419,100,894주208.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016360삼성증권KOSPI104,900원3,300원3.25%285,68789,300,000주9.3조원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016580환인제약KOSPI9,900원140원1.43%32,36718,600,070주1841.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23—메리츠제2호스팩KOSDAQ1,946원-2원-0.10%82,2237,240,000주140.8억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23016880웅진KOSPI2,050원171원9.10%373,28879,927,080주1638.5억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017000신원종합개발KOSDAQ2,345원105원4.69%49,96711,668,027주273.6억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017250인터엠KOSDAQ1,014원18원1.81%21,19121,045,467주213.4억원
fsc-stock-price2026-07-232026-07-27 02:36:26—2026-07-23017370우신시스템KOSPI4,110원110원2.75%24,74418,314,054주752.7억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017510세명전기KOSDAQ6,900원450원6.98%152,18015,246,000주1051.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017550수산세보틱스KOSPI1,680원89원5.59%259,39062,399,130주1048.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017670SK텔레콤KOSPI99,500원5,400원5.74%2,538,901214,790,053주21.3조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017800현대엘리베이터KOSPI70,400원2,700원3.99%86,07539,092,385주2.7조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23017940E1KOSPI91,800원4,800원5.52%20,7526,860,000주6297.4억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023410유진기업KOSDAQ3,340원60원1.83%369,44977,310,863주2582.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023590다우기술KOSPI38,800원1,700원4.58%43,73943,287,312주1.6조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023760한국캐피탈KOSDAQ713원16원2.30%208,485315,609,576주2250.2억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021240코웨이KOSPI90,700원-1,100원-1.20%117,73370,767,426주6.4조원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23021650한국큐빅KOSDAQ2,220원10원0.45%3,20616,350,563주362.9억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23022220티케이지애강KOSDAQ565원13원2.36%5,06751,794,579주292.6억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023150MH에탄올KOSPI4,180원75원1.83%3,8067,378,526주308.4억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023600삼보판지KOSDAQ8,490원120원1.43%11,87316,008,300주1359.1억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023770플레이위드KOSDAQ2,330원10원0.43%13,8618,946,495주208.4억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023900풍국주정KOSDAQ7,320원260원3.68%20,04112,600,000주922.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23023910대한약품KOSDAQ25,900원150원0.58%4,4226,000,000주1554억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024070WISCOMKOSPI2,000원113원5.99%107,61915,326,438주306.5억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024090디씨엠KOSPI10,950원180원1.67%1,09211,400,000주1248.3억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024120KB오토시스KOSDAQ3,200원5원0.16%6,74411,500,000주368억원
fsc-stock-price2026-07-232026-07-27 02:36:27—2026-07-23024720콜마홀딩스KOSPI8,740원260원3.07%30,33134,296,259주2997.4억원
fsc-stock-price2026-07-232026-07-27 02:36:28—2026-07-23024880케이피에프KOSDAQ3,860원145원3.90%42,41020,162,754주778.2억원
fsc-stock-price2026-07-232026-07-27 02:36:34—2026-07-23069640한세엠케이KOSPI992원-7원-0.70%8,14822,403,251주222.2억원
68,940건 중 751–800← 이전16 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬